Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jianzhi Education Technology Group Company Limited - American Depositary Shares (NQ: JZ )

2.165 -0.005 (-0.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.7132 0.7499 0.6897 0.7410 146,275 +0.01(+1.51%)
Dec 29, 2022 0.7500 0.7639 0.7000 0.7300 326,959 -0.00(-0.27%)
Dec 28, 2022 0.7600 0.7730 0.7300 0.7320 63,142 +0.00(+0.55%)
Dec 27, 2022 0.8100 0.8300 0.7200 0.7280 170,664 -0.07(-8.86%)
Dec 23, 2022 0.8800 0.8800 0.7800 0.7988 200,775 -0.01(-0.63%)
Dec 22, 2022 0.9000 0.9200 0.8000 0.8039 405,709 -0.09(-9.69%)
Dec 21, 2022 0.9453 1.000 0.8800 0.8902 484,190 -0.05(-5.50%)
Dec 20, 2022 0.9988 1.060 0.9112 0.9420 282,559 -0.09(-8.54%)
Dec 19, 2022 1.030 1.080 0.9900 1.030 358,912 +0.05(+5.10%)
Dec 16, 2022 1.010 1.040 0.9700 0.9800 197,527 -0.03(-2.97%)
Dec 15, 2022 1.060 1.080 1.010 1.010 202,854 -0.06(-5.61%)
Dec 14, 2022 1.080 1.120 1.060 1.070 80,106 +0.01(+0.94%)
Dec 13, 2022 1.140 1.150 1.060 1.060 161,676 -0.05(-4.50%)
Dec 12, 2022 1.140 1.150 1.060 1.110 122,983 -0.05(-4.48%)
Dec 09, 2022 1.080 1.250 1.070 1.162 359,944 +0.04(+3.75%)
Dec 08, 2022 1.140 1.150 1.080 1.120 109,426 +0.00(+0.00%)
Dec 07, 2022 1.120 1.150 1.060 1.120 89,218 +0.00(+0.00%)
Dec 06, 2022 1.200 1.208 1.120 1.120 183,059 -0.08(-6.67%)
Dec 05, 2022 1.240 1.270 1.190 1.200 145,017 -0.04(-3.23%)
Dec 02, 2022 1.250 1.270 1.200 1.240 215,402 -0.04(-3.13%)
Dec 01, 2022 1.250 1.300 1.240 1.280 111,005 +0.05(+4.07%)
Nov 30, 2022 1.250 1.280 1.210 1.230 141,042 +0.00(+0.00%)
Nov 29, 2022 1.360 1.360 1.225 1.230 221,160 -0.08(-6.11%)
Nov 28, 2022 1.370 1.385 1.280 1.310 141,981 -0.09(-6.17%)
Nov 25, 2022 1.350 1.400 1.340 1.396 122,970 +0.05(+3.42%)
Nov 23, 2022 1.360 1.430 1.310 1.350 206,387 +0.01(+0.75%)
Nov 22, 2022 1.320 1.390 1.310 1.340 90,623 +0.02(+1.52%)
Nov 21, 2022 1.380 1.429 1.320 1.320 113,814 -0.09(-6.38%)
Nov 18, 2022 1.480 1.500 1.410 1.410 107,882 -0.04(-2.42%)
Nov 17, 2022 1.520 1.562 1.430 1.445 132,857 -0.06(-4.30%)
Nov 16, 2022 1.590 1.600 1.485 1.510 134,833 -0.11(-6.79%)
Nov 15, 2022 1.760 1.760 1.480 1.620 269,178 -0.07(-4.14%)
Nov 14, 2022 1.660 1.700 1.561 1.690 254,641 +0.11(+6.96%)
Nov 11, 2022 1.610 1.660 1.480 1.580 263,140 +0.01(+0.64%)
Nov 10, 2022 1.640 1.650 1.500 1.570 239,845 +0.05(+3.29%)
Nov 09, 2022 1.810 1.850 1.490 1.520 684,715 -0.34(-18.16%)
Nov 08, 2022 1.800 2.210 1.300 1.857 2,785,855 +0.04(+2.04%)
Nov 07, 2022 1.500 1.830 1.480 1.820 652,892 +0.36(+24.66%)
Nov 04, 2022 1.750 2.200 1.280 1.460 6,514,444 +0.01(+0.69%)
Nov 03, 2022 1.440 1.490 1.330 1.450 106,698 +0.02(+1.40%)
Nov 02, 2022 1.680 1.680 1.430 1.430 239,691 -0.22(-13.33%)
Nov 01, 2022 1.700 1.780 1.600 1.650 225,543 +0.00(+0.00%)
Oct 31, 2022 1.650 1.770 1.640 1.650 84,064 -0.06(-3.51%)
Oct 28, 2022 1.660 1.800 1.650 1.710 117,398 -0.01(-0.58%)
Oct 27, 2022 1.820 1.920 1.650 1.720 170,757 -0.13(-7.03%)
Oct 26, 2022 1.830 1.940 1.820 1.850 262,162 +0.08(+4.52%)
Oct 25, 2022 1.750 1.799 1.640 1.770 156,343 +0.06(+3.51%)
Oct 24, 2022 1.900 1.940 1.690 1.710 397,885 -0.31(-15.35%)
Oct 21, 2022 2.050 2.170 2.000 2.020 269,341 -0.08(-3.81%)
Oct 20, 2022 2.100 2.190 2.050 2.100 201,185 -0.01(-0.47%)
Oct 19, 2022 2.270 2.300 2.100 2.110 207,828 -0.20(-8.66%)
Oct 18, 2022 2.340 2.410 2.270 2.310 300,826 +0.01(+0.43%)
Oct 17, 2022 2.340 2.420 2.273 2.300 271,771 +0.03(+1.32%)
Oct 14, 2022 2.390 2.590 2.250 2.270 527,155 -0.02(-0.87%)
Oct 13, 2022 2.270 2.400 2.240 2.290 201,291 -0.13(-5.37%)
Oct 12, 2022 2.350 2.490 2.300 2.420 218,046 +0.01(+0.41%)
Oct 11, 2022 2.360 2.460 2.216 2.410 582,710 +0.04(+1.69%)
Oct 10, 2022 2.450 2.570 2.280 2.370 174,888 -0.09(-3.66%)
Oct 07, 2022 2.530 2.590 2.460 2.460 169,270 -0.15(-5.75%)
Oct 06, 2022 2.420 2.750 2.390 2.610 1,140,349 +0.15(+6.10%)
Oct 05, 2022 2.420 2.499 2.350 2.460 267,594 -0.01(-0.40%)
Oct 04, 2022 2.460 2.500 2.400 2.470 214,163 +0.09(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.